T-Bull Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 8, 2026	0.58	0.58	0.58	0.58	0.58	7.41%	-
Jan 7, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	-
Jan 6, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	-
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	-
Jan 2, 2026	0.55	0.55	0.55	0.55	0.55	3.81%	-
Dec 30, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	-
Dec 29, 2025	0.53	0.53	0.53	0.53	0.53	1.92%	-
Dec 23, 2025	0.52	0.52	0.52	0.52	0.52	-8.77%	-
Dec 22, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	-2.52%	-
Dec 18, 2025	0.60	0.60	0.60	0.60	0.60	-26.54%	-
Dec 17, 2025	0.58	0.81	0.58	0.81	0.81	36.13%	2
Dec 16, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	-
Dec 15, 2025	0.60	0.60	0.60	0.60	0.60	0.84%	-
Dec 12, 2025	0.60	0.60	0.60	0.60	0.60	-4.80%	-
Dec 11, 2025	0.63	0.63	0.63	0.63	0.63	-11.35%	-
Dec 10, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Dec 9, 2025	0.71	0.71	0.71	0.71	0.71	2.17%	-
Dec 8, 2025	0.69	0.69	0.69	0.69	0.69	2.22%	-
Dec 5, 2025	0.68	0.68	0.68	0.68	0.68	-7.53%	-
Dec 4, 2025	0.73	0.73	0.73	0.73	0.73	6.57%	-
Dec 3, 2025	0.69	0.69	0.69	0.69	0.69	-12.18%	-
Dec 2, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Dec 1, 2025	0.79	0.79	0.79	0.79	0.79	-1.26%	-
Nov 28, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 27, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 26, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 25, 2025	0.80	0.80	0.80	0.80	0.80	15.22%	-
Nov 24, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	-2.10%	-
Nov 20, 2025	0.72	0.72	0.72	0.72	0.72	1.42%	-
Nov 19, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Nov 18, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Nov 17, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Nov 14, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Nov 13, 2025	0.71	0.71	0.71	0.71	0.71	-7.19%	-
Nov 12, 2025	0.77	0.77	0.77	0.77	0.77	-9.47%	-
Nov 11, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Nov 10, 2025	0.85	0.85	0.85	0.85	0.85	0.60%	-
Nov 7, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Nov 6, 2025	0.84	0.84	0.84	0.84	0.84	11.26%	-
Nov 5, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	-
Nov 4, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	-
Nov 3, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Oct 31, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Oct 30, 2025	0.78	0.78	0.78	0.78	0.78	-9.36%	-
Oct 29, 2025	0.83	0.87	0.83	0.86	0.86	3.64%	6,000
Oct 28, 2025	0.83	0.83	0.83	0.83	0.83	9.27%	-
Oct 27, 2025	0.76	0.76	0.76	0.76	0.76	-2.58%	-